Hisense Home Appliances Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	8.800	9.040	8.800	8.980	7.235	487,785
2022-02-28	8.910	8.910	8.690	8.750	7.050	252,000
2022-02-25	8.980	9.080	8.770	8.900	7.170	593,000
2022-02-24	9.050	9.300	8.800	8.900	7.170	796,000
2022-02-23	9.300	9.480	9.020	9.380	7.557	390,000
2022-02-22	9.440	9.440	9.000	9.300	7.493	478,000
2022-02-21	9.520	9.670	9.430	9.610	7.742	108,000
2022-02-18	9.600	9.880	9.500	9.610	7.742	241,000
2022-02-17	9.930	10.000	9.600	9.730	7.839	583,400
2022-02-16	9.750	9.930	9.650	9.930	8.000	640,000
2022-02-15	9.650	9.790	9.550	9.760	7.863	344,000
2022-02-14	9.800	9.800	9.590	9.710	7.823	488,000
2022-02-11	10.100	10.100	9.700	9.830	7.920	438,100
2022-02-10	10.180	10.240	9.820	9.990	8.049	1,225,709
2022-02-09	10.320	10.400	10.120	10.220	8.234	286,000
2022-02-08	10.140	10.380	10.000	10.360	8.347	559,000
2022-02-07	10.360	10.680	10.280	10.460	8.427	357,000
2022-02-04	10.200	10.580	10.200	10.480	8.443	348,876
2022-01-31	9.840	10.580	9.840	10.200	8.218	113,000
2022-01-28	10.020	10.060	9.810	9.950	8.016	515,000
2022-01-27	10.500	10.500	9.700	10.200	8.218	671,000
2022-01-26	10.760	11.000	10.580	10.700	8.621	1,122,000
2022-01-25	10.760	10.900	10.600	10.800	8.701	1,717,000
2022-01-24	11.000	11.000	10.540	10.920	8.798	619,000
2022-01-21	10.700	11.200	10.660	11.000	8.862	1,976,000
2022-01-20	11.280	11.380	10.700	10.880	8.766	1,290,000
2022-01-19	10.580	11.160	10.580	11.100	8.943	1,813,000
2022-01-18	10.260	10.980	10.260	10.560	8.508	548,000
2022-01-17	10.340	10.380	10.200	10.340	8.331	555,000
2022-01-14	10.560	10.600	10.100	10.320	8.314	800,516
2022-01-13	10.780	10.880	10.120	10.220	8.234	1,403,000
2022-01-12	10.280	10.680	10.240	10.480	8.443	1,175,000
2022-01-11	10.760	10.800	10.300	10.300	8.298	1,535,006
2022-01-10	10.680	10.960	10.280	10.820	8.717	2,843,000
2022-01-07	10.260	11.000	10.100	10.680	8.605	2,750,000
2022-01-06	10.140	10.420	9.740	10.300	8.298	2,787,000
2022-01-05	9.390	10.400	9.390	10.340	8.331	4,701,905
2022-01-04	9.340	9.420	9.030	9.390	7.565	1,735,457
2022-01-03	9.270	9.270	9.000	9.000	7.251	195,999
2021-12-31	9.300	9.320	9.180	9.250	7.452	259,000
2021-12-30	8.890	9.200	8.810	9.110	7.340	795,379
2021-12-29	9.300	9.300	8.860	8.880	7.154	370,000
2021-12-28	8.710	9.400	8.710	9.400	7.573	1,289,030
2021-12-24	8.850	8.910	8.670	8.710	7.017	120,000
2021-12-23	8.280	8.850	8.280	8.850	7.130	945,000
2021-12-22	8.350	8.430	8.260	8.300	6.687	692,000
2021-12-21	8.400	8.400	8.220	8.220	6.623	351,428
2021-12-20	8.300	8.440	8.180	8.200	6.606	432,731
2021-12-17	8.470	8.520	8.300	8.330	6.711	612,404
2021-12-16	8.500	8.660	8.330	8.620	6.945	759,459
2021-12-15	8.880	8.880	8.480	8.480	6.832	429,000
2021-12-14	9.040	9.040	8.730	8.800	7.090	331,396
2021-12-13	9.460	9.480	9.020	9.040	7.283	513,908
2021-12-10	9.500	9.600	9.120	9.340	7.525	1,076,000
2021-12-09	8.870	9.670	8.870	9.600	7.734	4,265,379
2021-12-08	8.870	8.870	8.550	8.800	7.090	1,222,000
2021-12-07	8.480	8.790	8.240	8.770	7.066	2,730,000
2021-12-06	7.880	8.720	7.850	8.230	6.631	3,415,300
2021-12-03	8.200	8.200	7.780	7.780	6.268	1,264,522
2021-12-02	7.940	8.200	7.930	8.200	6.606	1,295,000

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.4640 HKD
2025-06-30	1.3475 HKD
2024-06-28	1.0870 HKD
2023-07-10	0.5627 HKD
2022-06-30	0.2507 HKD
2021-06-29	0.4171 HKD
2020-06-30	0.4320 HKD
2019-07-03	0.3445 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.